Dark

CAVA20270115P115
CAVA Jan 15 2027 115.00 Put (CAVA270115P00115000)
option OPRA

Inactive

Feb 25, 2026

35.72-35.974%(-20.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-25	35.7200	35.7200	35.7200	35.7200	-35.974%	1	51	0.000%
2026-02-02	55.7900	55.7900	55.7900	55.7900	-0.853%	1	51	-35.974%
2025-12-29	56.2700	56.2700	56.2700	56.2700	-10.555%	1	51	-36.520%
2025-12-02	62.9100	62.9100	62.9100	62.9100	-6.620%	1	51	-43.220%
2025-11-07	67.3700	67.3700	67.3700	67.3700	+5.928%	1	65	-46.979%
2025-11-03	63.3500	63.6000	63.3500	63.6000	+14.905%	2	74	-43.836%
2025-10-29	55.2000	55.3500	55.0000	55.3500	+1.616%	6	74	-35.465%
2025-10-28	54.4700	54.4700	54.4700	54.4700	+2.677%	1	78	-34.423%
2025-10-17	54.0000	54.0000	53.0500	53.0500	+7.172%	2	79	-32.667%
2025-09-02	49.5000	49.5000	49.5000	49.5000	+3.104%	2	80	-27.838%
2025-08-28	48.0100	48.0100	48.0100	48.0100	-2.419%	1	80	-25.599%
2025-08-27	49.9000	49.9000	49.2000	49.2000	-1.403%	12	79	-27.398%
2025-08-26	49.8500	50.2600	49.8500	49.9000	+2.887%	11	98	-28.417%
2025-08-14	48.4300	48.5000	48.4300	48.5000	+26.831%	4	98	-26.351%
2025-08-08	38.2400	38.2400	38.2400	38.2400	+5.635%	2	95	-6.590%
2025-08-07	36.4400	36.4400	36.2000	36.2000	0.000%	6	94	-1.326%
2025-08-05	36.2000	36.2000	36.2000	36.2000	-5.729%	2	94	-1.326%
2025-08-01	38.4000	38.4000	38.4000	38.4000	+7.413%	2	96	-6.979%
2025-07-30	35.7500	35.7500	35.7500	35.7500	-3.898%	4	96	-0.084%
2025-07-24	36.7000	37.2000	36.7000	37.2000	+8.202%	12	100	-3.978%
2025-07-23	35.0000	35.0000	33.9000	34.3800	-4.287%	6	89	+3.898%
2025-07-22	35.9200	35.9200	35.9200	35.9200	-2.866%	1	87	-0.557%
2025-07-18	36.9800	36.9800	36.9800	36.9800	+2.722%	1	87	-3.407%
2025-07-14	36.0000	36.0000	36.0000	36.0000	+2.012%	1	88	-0.778%
2025-07-10	35.2900	35.2900	35.2900	35.2900	-6.169%	1	87	+1.218%
2025-07-08	37.6100	37.6100	37.6100	37.6100	-4.688%	1	87	-5.025%
2025-07-03	39.4600	39.4600	39.4600	39.4600	+0.280%	2	90	-9.478%
2025-06-30	41.0000	41.0000	39.3500	39.3500	-8.488%	2	90	-9.225%
2025-06-27	43.0000	43.0000	43.0000	43.0000	-1.376%	1	91	-16.930%
2025-06-16	43.3600	43.6000	43.3600	43.6000	+2.685%	2	90	-18.073%
2025-06-05	42.9200	42.9200	42.4600	42.4600	+6.603%	2	89	-15.874%
2025-06-04	39.8300	39.8300	39.8300	39.8300	-2.854%	1	87	-10.319%
2025-06-03	41.0000	41.0000	41.0000	41.0000	+5.398%	1	87	-12.878%
2025-05-21	38.9000	38.9000	38.9000	38.9000	+8.056%	1	87	-8.175%
2025-05-20	36.0000	36.0000	36.0000	36.0000	+2.887%	2	86	-0.778%
2025-05-19	34.7100	34.9900	34.6500	34.9900	+4.918%	3	85	+2.086%
2025-05-16	33.3500	33.3500	33.3500	33.3500	+4.154%	2	82	+7.106%
2025-05-15	32.0200	32.0200	32.0200	32.0200	+0.376%	1	81	+11.555%
2025-05-13	31.6500	31.9000	31.6500	31.9000	-10.141%	3	80	+11.975%
2025-05-09	35.0000	35.5000	35.0000	35.5000	-0.028%	6	80	+0.620%
2025-05-07	35.5100	35.5100	35.5100	35.5100	-4.415%	1	79	+0.591%
2025-05-06	36.3000	37.1500	36.3000	37.1500	+5.840%	2	79	-3.849%
2025-05-05	35.1000	35.1000	35.1000	35.1000	+1.474%	1	78	+1.766%
2025-05-02	34.9500	34.9500	34.5700	34.5900	-3.890%	16	79	+3.267%
2025-05-01	35.2100	36.1500	35.2100	35.9900	-1.099%	4	83	-0.750%
2025-04-28	36.2300	36.3900	36.2300	36.3900	-2.701%	3	83	-1.841%
2025-04-25	37.3800	37.4000	37.3800	37.4000	-13.205%	8	83	-4.492%
2025-04-08	43.0900	43.0900	43.0900	43.0900	-10.842%	4	84	-17.104%
2025-04-04	46.6800	48.3300	46.6800	48.3300	+23.923%	4	88	-26.091%
2025-04-02	40.1500	40.1500	39.0000	39.0000	-4.855%	6	87	-8.410%
2025-04-01	40.7000	40.9900	40.7000	40.9900	-0.024%	3	81	-12.857%
2025-03-28	41.0000	41.0000	41.0000	41.0000	+3.797%	2	81	-12.878%
2025-03-27	39.2500	39.5000	39.0000	39.5000	+1.282%	4	80	-9.570%
2025-03-25	38.8300	39.0000	38.5000	39.0000	-2.402%	3	76	-8.410%
2025-03-24	39.9500	40.1900	39.9500	39.9600	-7.820%	5	74	-10.611%
2025-03-20	43.3500	43.3500	43.3500	43.3500	-6.189%	2	70	-17.601%
2025-03-17	46.2100	46.2100	46.2100	46.2100	+4.548%	1	70	-22.701%
2025-03-12	44.2000	44.2000	44.2000	44.2000	+0.798%	6	69	-19.186%
2025-03-07	43.8500	43.8500	43.8500	43.8500	+0.805%	6	65	-18.540%
2025-03-04	43.5000	43.5000	43.5000	43.5000	+63.534%	1	62	-17.885%
2025-02-19	26.6000	26.6000	26.6000	26.6000	+6.188%	2	62	+34.286%
2025-02-14	25.0500	25.0500	25.0500	25.0500	+2.664%	2	61	+42.595%
2025-02-13	24.4000	24.4000	24.4000	24.4000	+2.435%	1	60	+46.393%
2025-02-11	23.8200	23.8200	23.8200	23.8200	+6.197%	2	60	+49.958%
2025-02-10	22.6200	22.6200	22.4300	22.4300	+2.890%	2	60	+59.251%
2025-02-07	21.8000	21.8000	21.8000	21.8000	+0.600%	2	58	+63.853%
2025-02-06	21.6700	21.6700	21.6700	21.6700	-1.589%	2	58	+64.836%
2025-02-04	22.0000	22.0400	22.0000	22.0200	-5.494%	3	56	+62.216%
2025-02-03	24.2800	24.2800	23.1300	23.3000	+4.531%	8	57	+53.305%
2025-01-31	22.2900	22.2900	22.2900	22.2900	+0.587%	2	57	+60.251%
2025-01-30	22.5700	22.5700	22.1600	22.1600	-12.927%	2	58	+61.191%
2025-01-24	25.5800	25.5800	25.4500	25.4500	-0.973%	4	58	+40.354%
2025-01-22	25.7100	25.7100	25.7000	25.7000	-8.865%	2	56	+38.988%
2025-01-17	28.2000	28.2000	28.2000	28.2000	-9.325%	20	55	+26.667%
2025-01-13	31.1000	31.1000	31.1000	31.1000	+5.963%	10	55	+14.855%
2025-01-07	29.3300	29.3500	29.3300	29.3500	+1.033%	10	45	+21.704%
2025-01-06	29.0500	29.0500	29.0500	29.0500	-4.441%	10	25	+22.960%
2024-12-31	30.4000	30.4000	30.4000	30.4000	+1.503%	10	25	+17.500%
2024-12-23	29.9500	29.9500	29.9500	29.9500	+1.594%	1	25	+19.265%
2024-12-19	29.4800	29.4800	29.4800	29.4800	+9.836%	1	24	+21.167%
2024-12-11	26.8600	26.8600	26.8300	26.8400	+12.868%	5	24	+33.085%
2024-11-15	23.7800	23.7800	23.7800	23.7800	+14.990%	10	24	+50.210%
2024-11-13	19.9900	20.6800	19.4900	20.6800	-13.833%	18	19	+72.727%
2024-11-12	23.6000	24.0000	23.6000	24.0000	-4.000%	2	32	+48.833%
2024-11-08	24.8000	25.0000	24.8000	25.0000	-10.714%	40	33	+42.880%
2024-11-01	28.0000	28.0000	28.0000	28.0000	+3.704%	20	45	+27.571%
2024-10-31	26.9000	27.0000	26.9000	27.0000	+1.657%	4	35	+32.296%
2024-10-30	26.4300	26.5600	26.4300	26.5600	+0.989%	2	31	+34.488%
2024-10-29	26.3000	26.3000	26.3000	26.3000	+1.544%	1	29	+35.817%
2024-10-28	25.9000	25.9000	25.9000	25.9000	-2.522%	1	28	+37.915%
2024-10-25	25.8000	26.5700	25.8000	26.5700	+0.720%	22	27	+34.437%
2024-10-23	26.4000	26.4000	26.3800	26.3800	-0.827%	2	16	+35.406%
2024-10-22	26.5200	26.6400	26.5200	26.6000	+0.151%	3	14	+34.286%
2024-10-21	26.4000	26.5600	26.4000	26.5600	+0.378%	3	11	+34.488%
2024-10-18	26.6000	26.6000	26.4600	26.4600	-8.443%	4	8	+34.996%
2024-09-24	29.9000	29.9000	28.9000	28.9000	0.000%	6	6	+23.599%

.dark-mode .kfZVTZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kfZVTZ{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115P115CAVA Jan 15 2027 115.00 Put (CAVA270115P00115000)option OPRA

CAVA20270115P115
CAVA Jan 15 2027 115.00 Put (CAVA270115P00115000)
option OPRA